71,860$
0,73%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,89 | 72,21 | 70,89 | 72,05 | 1,12% | 45.788,00 |
| 28.05.2026 | 70,97 | 71,50 | 70,34 | 71,25 | 0,34% | 55.691,00 |
| 27.05.2026 | 71,32 | 71,99 | 70,64 | 71,01 | -0,57% | 130.277,00 |
| 26.05.2026 | 71,22 | 72,75 | 70,16 | 71,42 | 0,69% | 112.940,00 |
| 22.05.2026 | 71,42 | 71,78 | 66,73 | 70,93 | -0,35% | 123.385,00 |
| 21.05.2026 | 69,79 | 71,22 | 69,03 | 71,18 | 1,56% | 92.185,00 |
| 20.05.2026 | 68,40 | 70,14 | 68,15 | 70,09 | 2,37% | 105.951,00 |
| 19.05.2026 | 68,95 | 68,95 | 68,29 | 68,47 | -0,72% | 72.376,00 |
| 18.05.2026 | 67,56 | 69,18 | 67,56 | 68,97 | 2,66% | 102.241,00 |
| 15.05.2026 | 67,79 | 68,28 | 66,98 | 67,18 | -1,19% | 103.099,00 |
| 14.05.2026 | 68,29 | 69,05 | 67,99 | 67,99 | 0,12% | 74.128,00 |
| 13.05.2026 | 68,11 | 69,24 | 67,48 | 67,91 | -0,86% | 106.408,00 |
| 12.05.2026 | 68,99 | 69,33 | 67,29 | 68,50 | -0,85% | 96.552,00 |
| 11.05.2026 | 69,85 | 69,99 | 68,26 | 69,09 | -0,93% | 104.942,00 |
| 08.05.2026 | 69,66 | 70,01 | 68,97 | 69,74 | -0,11% | 103.872,00 |
| 07.05.2026 | 69,86 | 70,58 | 69,61 | 69,82 | -0,40% | 121.789,00 |
| 06.05.2026 | 70,14 | 70,56 | 69,64 | 70,10 | 0,66% | 152.825,00 |
| 05.05.2026 | 68,77 | 70,18 | 67,92 | 69,64 | 1,37% | 93.362,00 |
| 04.05.2026 | 68,51 | 69,39 | 68,00 | 68,70 | -0,25% | 129.988,00 |
| 01.05.2026 | 67,97 | 69,36 | 67,60 | 68,87 | 0,97% | 94.234,00 |
| 30.04.2026 | 67,11 | 68,45 | 67,00 | 68,21 | 0,84% | 194.151,00 |
| 29.04.2026 | 68,32 | 68,65 | 67,27 | 67,64 | -1,46% | 132.946,00 |
| 28.04.2026 | 68,23 | 69,50 | 67,76 | 68,65 | 1,08% | 117.462,00 |
| 27.04.2026 | 67,27 | 68,70 | 67,20 | 67,91 | 1,54% | 107.941,00 |
| 24.04.2026 | 66,73 | 67,33 | 65,80 | 66,88 | 0,03% | 111.594,00 |
| 23.04.2026 | 67,22 | 67,30 | 65,87 | 66,86 | -0,09% | 55.045,00 |
| 22.04.2026 | 66,85 | 67,45 | 66,30 | 66,92 | 0,41% | 84.394,00 |
| 21.04.2026 | 66,92 | 67,78 | 66,14 | 66,65 | -0,07% | 128.435,00 |
| 20.04.2026 | 67,59 | 68,38 | 66,54 | 66,70 | -2,33% | 64.439,00 |
| 17.04.2026 | 68,28 | 70,91 | 66,18 | 68,29 | 1,55% | 94.637,00 |
| 16.04.2026 | 67,71 | 69,38 | 66,90 | 67,25 | -0,49% | 161.120,00 |
| 15.04.2026 | 67,35 | 67,94 | 66,38 | 67,58 | 0,12% | 77.898,00 |
| 14.04.2026 | 67,56 | 68,55 | 66,41 | 67,50 | -0,32% | 82.087,00 |
| 13.04.2026 | 67,57 | 68,05 | 66,73 | 67,72 | -0,07% | 61.829,00 |
| 10.04.2026 | 68,40 | 68,40 | 67,29 | 67,77 | -0,86% | 82.623,00 |
| 09.04.2026 | 66,54 | 68,74 | 66,54 | 68,36 | 1,88% | 80.432,00 |
| 08.04.2026 | 66,96 | 67,35 | 66,29 | 67,10 | 2,54% | 88.447,00 |
| 07.04.2026 | 64,15 | 65,49 | 64,15 | 65,44 | 1,55% | 82.525,00 |
| 06.04.2026 | 63,90 | 65,25 | 63,85 | 64,44 | 0,56% | 48.779,00 |
| 02.04.2026 | 63,19 | 64,48 | 62,82 | 64,08 | 0,68% | 49.472,00 |
| 01.04.2026 | 63,13 | 64,57 | 62,97 | 63,65 | 0,76% | 53.832,00 |
| 31.03.2026 | 63,29 | 63,86 | 62,35 | 63,17 | 0,81% | 76.451,00 |
| 30.03.2026 | 62,00 | 62,88 | 61,66 | 62,66 | 0,90% | 47.678,00 |
| 27.03.2026 | 62,58 | 62,90 | 61,90 | 62,10 | -1,32% | 47.333,00 |
| 26.03.2026 | 62,09 | 62,99 | 60,79 | 62,93 | 1,03% | 49.897,00 |
| 25.03.2026 | 63,20 | 63,38 | 61,92 | 62,29 | -0,50% | 77.895,00 |
| 24.03.2026 | 62,58 | 63,20 | 61,89 | 62,60 | 0,00% | 68.771,00 |
| 23.03.2026 | 62,21 | 63,68 | 61,51 | 62,60 | 2,61% | 69.698,00 |
| 20.03.2026 | 61,90 | 61,90 | 60,72 | 61,01 | -1,04% | 133.937,00 |
| 19.03.2026 | 60,42 | 62,23 | 60,06 | 61,65 | 1,68% | 55.904,00 |
| 18.03.2026 | 60,66 | 61,16 | 60,25 | 60,63 | -0,44% | 69.646,00 |
| 17.03.2026 | 61,28 | 62,37 | 60,57 | 60,90 | -0,70% | 73.036,00 |
| 16.03.2026 | 61,38 | 61,67 | 60,92 | 61,33 | 0,71% | 44.732,00 |
| 13.03.2026 | 61,68 | 62,48 | 60,31 | 60,90 | -0,43% | 63.241,00 |
| 12.03.2026 | 59,89 | 61,40 | 59,78 | 61,16 | 0,36% | 64.850,00 |
| 11.03.2026 | 61,16 | 61,48 | 60,33 | 60,94 | -1,10% | 53.761,00 |
| 10.03.2026 | 61,16 | 62,99 | 61,09 | 61,62 | 0,08% | 108.465,00 |
| 09.03.2026 | 60,13 | 61,70 | 59,36 | 61,57 | 0,41% | 109.069,00 |
| 06.03.2026 | 60,64 | 61,59 | 60,06 | 61,32 | -1,03% | 56.030,00 |
| 05.03.2026 | 62,38 | 62,38 | 61,46 | 61,96 | -1,31% | 78.105,00 |
| 04.03.2026 | 63,02 | 63,54 | 62,63 | 62,78 | 0,13% | 71.811,00 |
| 03.03.2026 | 61,48 | 62,97 | 61,10 | 62,70 | -0,18% | 51.070,00 |
| 02.03.2026 | 60,86 | 63,30 | 60,29 | 62,81 | 2,08% | 62.961,00 |
| 27.02.2026 | 62,88 | 62,88 | 61,05 | 61,53 | -3,63% | 86.796,00 |
| 26.02.2026 | 63,68 | 64,82 | 62,97 | 63,85 | 0,35% | 60.351,00 |
| 25.02.2026 | 62,88 | 63,89 | 62,32 | 63,63 | 1,91% | 64.338,00 |
| 24.02.2026 | 61,62 | 62,44 | 61,29 | 62,44 | 1,00% | 78.971,00 |
| 23.02.2026 | 64,51 | 64,51 | 61,40 | 61,82 | -4,10% | 74.144,00 |
| 20.02.2026 | 64,73 | 65,50 | 63,77 | 64,46 | -0,63% | 176.313,00 |
| 19.02.2026 | 63,62 | 64,91 | 63,61 | 64,87 | 1,71% | 114.199,00 |
| 18.02.2026 | 64,05 | 64,87 | 63,72 | 63,78 | -0,85% | 60.940,00 |
| 17.02.2026 | 64,36 | 65,00 | 64,16 | 64,33 | 0,30% | 46.602,00 |
| 13.02.2026 | 63,43 | 64,59 | 62,93 | 64,14 | 0,83% | 64.185,00 |
| 12.02.2026 | 63,81 | 64,00 | 62,41 | 63,61 | 0,63% | 63.053,00 |
| 11.02.2026 | 64,40 | 64,90 | 63,06 | 63,21 | -1,51% | 77.582,00 |
| 10.02.2026 | 63,81 | 64,69 | 63,41 | 64,18 | 0,52% | 70.721,00 |
| 09.02.2026 | 63,71 | 64,23 | 63,42 | 63,85 | -0,34% | 52.006,00 |
| 06.02.2026 | 63,93 | 64,35 | 62,91 | 64,07 | 1,25% | 89.217,00 |
| 05.02.2026 | 63,22 | 64,06 | 62,37 | 63,28 | -0,06% | 65.381,00 |
| 04.02.2026 | 63,17 | 64,23 | 63,17 | 63,32 | 0,68% | 52.023,00 |
| 03.02.2026 | 62,25 | 63,59 | 61,93 | 62,89 | 0,77% | 77.938,00 |
| 02.02.2026 | 62,00 | 63,00 | 62,00 | 62,41 | 1,68% | 65.051,00 |
| 30.01.2026 | 60,25 | 61,74 | 60,25 | 61,38 | 0,82% | 59.185,00 |
| 29.01.2026 | 59,83 | 61,00 | 59,63 | 60,88 | 2,34% | 63.098,00 |
| 28.01.2026 | 60,52 | 60,54 | 59,28 | 59,49 | -2,01% | 76.296,00 |
| 27.01.2026 | 60,45 | 61,34 | 60,30 | 60,71 | 0,56% | 56.354,00 |
| 26.01.2026 | 60,78 | 61,74 | 60,37 | 60,37 | -1,08% | 78.206,00 |
| 23.01.2026 | 65,85 | 65,85 | 60,58 | 61,03 | -8,02% | 126.923,00 |
| 22.01.2026 | 66,79 | 67,70 | 65,17 | 66,35 | -0,93% | 58.477,00 |
| 21.01.2026 | 63,40 | 66,97 | 63,00 | 66,97 | 6,34% | 86.033,00 |
| 20.01.2026 | 62,90 | 63,68 | 62,84 | 62,98 | -1,19% | 62.640,00 |
| 16.01.2026 | 64,05 | 64,68 | 63,68 | 63,74 | -0,92% | 55.995,00 |
| 15.01.2026 | 62,87 | 64,80 | 62,87 | 64,33 | 2,00% | 49.368,00 |
| 14.01.2026 | 62,60 | 63,32 | 62,15 | 63,07 | 1,59% | 52.406,00 |
| 13.01.2026 | 62,37 | 63,33 | 61,76 | 62,08 | -0,45% | 60.214,00 |
| 12.01.2026 | 62,18 | 62,52 | 61,92 | 62,36 | -0,11% | 37.617,00 |
| 09.01.2026 | 63,12 | 63,91 | 62,41 | 62,43 | -1,50% | 45.144,00 |
| 08.01.2026 | 61,36 | 63,57 | 61,36 | 63,38 | 2,89% | 47.874,00 |
| 07.01.2026 | 61,46 | 61,93 | 60,97 | 61,60 | -0,42% | 49.312,00 |
| 06.01.2026 | 61,61 | 62,19 | 61,30 | 61,86 | -0,16% | 38.580,00 |